Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | USD | 6.5 | 6.98 | 6.4 | 6.76 | 13.52 | +0.36 (+5.63%) | 271,600 |
10 Apr 2009 | USD | 6.4 | 6.4 | 6.4 | 6.4 | 12.8 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 6.58 | 6.64 | 6.24 | 6.4 | 12.8 | -0.02 (-0.31%) | 188,150 |
8 Apr 2009 | USD | 6.6 | 6.6 | 6.4 | 6.42 | 12.84 | -0.14 (-2.13%) | 178,400 |
7 Apr 2009 | USD | 6.3 | 6.56 | 6.22 | 6.56 | 13.12 | +0.26 (+4.13%) | 177,750 |
6 Apr 2009 | USD | 6.3 | 6.34 | 6.18 | 6.3 | 12.6 | +0.14 (+2.27%) | 245,700 |
3 Apr 2009 | USD | 5.96 | 6.32 | 5.9 | 6.16 | 12.32 | +0.1 (+1.65%) | 212,300 |
2 Apr 2009 | USD | 5.98 | 6.18 | 5.9 | 6.06 | 12.12 | +0.34 (+5.94%) | 171,600 |
1 Apr 2009 | USD | 5.68 | 5.82 | 5.56 | 5.72 | 11.44 | +0.06 (+1.06%) | 150,400 |
31 Mar 2009 | USD | 6.08 | 6.08 | 5.6 | 5.66 | 11.32 | -0.1 (-1.74%) | 385,950 |
30 Mar 2009 | USD | 5.9 | 5.98 | 5.6 | 5.76 | 11.52 | -0.3 (-4.95%) | 218,600 |
27 Mar 2009 | USD | 6.12 | 6.22 | 5.96 | 6.06 | 12.12 | -0.04 (-0.66%) | 905,700 |
26 Mar 2009 | USD | 6.28 | 6.28 | 5.92 | 6.1 | 12.2 | +0.06 (+0.99%) | 665,750 |
25 Mar 2009 | USD | 6.14 | 6.2 | 5.92 | 6.04 | 12.08 | -0.04 (-0.66%) | 456,100 |
24 Mar 2009 | USD | 6.44 | 6.46 | 6.04 | 6.08 | 12.16 | -0.36 (-5.59%) | 668,200 |
23 Mar 2009 | USD | 6.44 | 6.54 | 6.34 | 6.44 | 12.88 | -0.46 (-6.67%) | 546,500 |
20 Mar 2009 | USD | 7.06 | 7.14 | 6.88 | 6.9 | 13.8 | -0.28 (-3.90%) | 67,850 |
19 Mar 2009 | USD | 7.2 | 7.34 | 7.1 | 7.18 | 14.36 | +0.28 (+4.06%) | 102,000 |
18 Mar 2009 | USD | 6.98 | 7.1 | 6.8 | 6.9 | 13.8 | -0.06 (-0.86%) | 132,450 |
17 Mar 2009 | USD | 7.2 | 7.2 | 6.86 | 6.96 | 13.92 | -0.34 (-4.66%) | 118,000 |
16 Mar 2009 | USD | 7.36 | 7.54 | 7.14 | 7.3 | 14.6 | -0.02 (-0.27%) | 109,200 |
13 Mar 2009 | USD | 7.46 | 7.5 | 7.18 | 7.32 | 14.64 | -0.02 (-0.27%) | 94,500 |
12 Mar 2009 | USD | 7.2 | 7.5 | 7.16 | 7.34 | 14.68 | +0.28 (+3.97%) | 151,350 |
11 Mar 2009 | USD | 7.2 | 7.44 | 7.02 | 7.06 | 14.12 | -0.14 (-1.94%) | 173,000 |
10 Mar 2009 | USD | 6.98 | 7.42 | 6.98 | 7.2 | 14.4 | 0.0 (0.0%) | 166,500 |
9 Mar 2009 | USD | 7.38 | 7.54 | 7.1 | 7.2 | 14.4 | -0.4 (-5.26%) | 109,700 |
6 Mar 2009 | USD | 7.54 | 7.66 | 7.32 | 7.6 | 15.2 | +0.18 (+2.43%) | 101,150 |
5 Mar 2009 | USD | 8.12 | 8.22 | 7.32 | 7.42 | 14.84 | -0.9 (-10.82%) | 433,750 |
4 Mar 2009 | USD | 8.04 | 9.5 | 7.78 | 8.32 | 16.64 | +0.52 (+6.67%) | 712,950 |
3 Mar 2009 | USD | 7.64 | 7.82 | 7.18 | 7.8 | 15.6 | +0.42 (+5.69%) | 288,500 |